日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カナデン(8081)の株価時系列情報

カナデン(8081)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,322 1,322 1,290 1,294 14,700
2020/12/29 1,315 1,326 1,297 1,326 23,400
2020/12/28 1,319 1,324 1,289 1,315 27,600
2020/12/25 1,287 1,313 1,287 1,310 11,800
2020/12/24 1,267 1,287 1,265 1,287 16,100
2020/12/23 1,280 1,294 1,258 1,263 44,200
2020/12/22 1,261 1,270 1,258 1,260 16,500
2020/12/21 1,259 1,277 1,259 1,266 21,900
2020/12/18 1,287 1,300 1,267 1,270 44,300
2020/12/17 1,320 1,328 1,292 1,308 20,900
2020/12/16 1,331 1,337 1,311 1,321 33,200
2020/12/15 1,372 1,386 1,330 1,331 91,500
2020/12/14 1,428 1,468 1,422 1,457 38,100
2020/12/11 1,365 1,444 1,365 1,406 37,600
2020/12/10 1,338 1,357 1,335 1,353 23,300
2020/12/09 1,310 1,350 1,310 1,338 15,000
2020/12/08 1,289 1,318 1,289 1,305 10,400
2020/12/07 1,310 1,318 1,288 1,289 16,100
2020/12/04 1,301 1,311 1,298 1,304 7,500
2020/12/03 1,303 1,318 1,301 1,304 7,700
2020/12/02 1,348 1,348 1,300 1,308 21,800
2020/12/01 1,289 1,328 1,289 1,321 11,400
2020/11/30 1,295 1,312 1,289 1,289 17,100
2020/11/27 1,303 1,343 1,303 1,310 25,800
2020/11/26 1,298 1,309 1,296 1,298 5,700
2020/11/25 1,320 1,345 1,300 1,300 11,900
2020/11/24 1,300 1,354 1,295 1,320 25,400
2020/11/20 1,305 1,305 1,287 1,296 11,600
2020/11/19 1,287 1,295 1,285 1,290 10,900
2020/11/18 1,272 1,287 1,272 1,287 7,500
2020/11/17 1,296 1,296 1,264 1,280 18,900
2020/11/16 1,300 1,305 1,280 1,293 26,600
2020/11/13 1,295 1,298 1,281 1,290 16,200
2020/11/12 1,319 1,319 1,285 1,295 15,600
2020/11/11 1,288 1,309 1,272 1,298 25,200
2020/11/10 1,347 1,378 1,251 1,255 40,100
2020/11/09 1,373 1,373 1,316 1,324 16,800
2020/11/06 1,300 1,389 1,300 1,355 42,500
2020/11/05 1,318 1,350 1,254 1,254 40,100
2020/11/04 1,345 1,353 1,301 1,312 20,800
2020/11/02 1,383 1,385 1,328 1,345 15,600
2020/10/30 1,350 1,394 1,340 1,390 9,600
2020/10/29 1,389 1,389 1,350 1,350 7,500
2020/10/28 1,376 1,398 1,357 1,398 6,800
2020/10/27 1,353 1,396 1,353 1,394 9,800
2020/10/26 1,413 1,413 1,380 1,380 7,600
2020/10/23 1,458 1,458 1,433 1,440 5,900
2020/10/22 1,483 1,486 1,458 1,458 4,100
2020/10/21 1,479 1,491 1,476 1,483 4,000
2020/10/20 1,502 1,502 1,480 1,482 8,400
2020/10/19 1,472 1,510 1,472 1,505 16,500
2020/10/16 1,422 1,484 1,420 1,467 7,300
2020/10/15 1,473 1,473 1,410 1,415 28,800
2020/10/14 1,453 1,468 1,453 1,465 8,400
2020/10/13 1,459 1,459 1,440 1,453 2,300
2020/10/12 1,452 1,459 1,436 1,453 3,700
2020/10/09 1,489 1,489 1,449 1,452 5,600
2020/10/08 1,480 1,489 1,473 1,487 12,600
2020/10/07 1,476 1,484 1,456 1,480 11,600
2020/10/06 1,502 1,502 1,482 1,496 6,700
2020/10/05 1,483 1,509 1,480 1,502 10,600
2020/10/02 1,484 1,493 1,464 1,469 7,200
2020/09/30 1,487 1,512 1,487 1,493 13,200
2020/09/29 1,501 1,515 1,416 1,495 40,700
2020/09/28 1,500 1,517 1,499 1,513 35,600
2020/09/25 1,500 1,514 1,499 1,512 17,500
2020/09/24 1,501 1,515 1,472 1,509 27,500
2020/09/23 1,474 1,524 1,474 1,522 69,700
2020/09/18 1,440 1,492 1,439 1,475 80,900
2020/09/17 1,448 1,450 1,434 1,445 15,500
2020/09/16 1,450 1,450 1,444 1,450 10,000
2020/09/15 1,448 1,450 1,435 1,450 14,500
2020/09/14 1,464 1,488 1,435 1,450 36,500
2020/09/11 1,449 1,464 1,438 1,460 22,400
2020/09/10 1,449 1,450 1,423 1,437 11,600
2020/09/09 1,409 1,469 1,391 1,453 21,500
2020/09/08 1,382 1,449 1,380 1,439 12,400
2020/09/07 1,361 1,389 1,361 1,382 6,100
2020/09/04 1,377 1,380 1,350 1,350 4,800
2020/09/03 1,360 1,385 1,348 1,378 7,700
2020/09/02 1,344 1,344 1,332 1,339 2,400
2020/09/01 1,344 1,362 1,344 1,358 4,600
2020/08/31 1,366 1,381 1,354 1,354 6,300
2020/08/28 1,334 1,390 1,334 1,380 14,300
2020/08/27 1,316 1,336 1,316 1,334 6,200
2020/08/26 1,348 1,348 1,307 1,307 7,200
2020/08/25 1,342 1,347 1,339 1,346 5,200
2020/08/24 1,342 1,349 1,341 1,342 11,900
2020/08/21 1,358 1,359 1,345 1,347 4,200
2020/08/20 1,370 1,371 1,343 1,343 8,700
2020/08/19 1,355 1,367 1,350 1,361 4,600
2020/08/18 1,356 1,367 1,345 1,355 13,400
2020/08/17 1,381 1,381 1,359 1,367 17,000
2020/08/14 1,420 1,420 1,378 1,378 16,300
2020/08/13 1,420 1,446 1,394 1,420 18,700
2020/08/12 1,341 1,422 1,332 1,420 28,900
2020/08/11 1,317 1,354 1,317 1,347 21,800
2020/08/07 1,345 1,347 1,333 1,347 8,700
2020/08/06 1,335 1,345 1,332 1,339 4,900
2020/08/05 1,342 1,359 1,341 1,341 6,900
2020/08/04 1,325 1,352 1,321 1,352 7,400
2020/08/03 1,314 1,331 1,314 1,331 3,900
2020/07/31 1,331 1,341 1,308 1,308 8,100
2020/07/30 1,353 1,358 1,340 1,352 7,500
2020/07/29 1,351 1,357 1,343 1,350 4,100
2020/07/28 1,360 1,360 1,343 1,359 6,400
2020/07/27 1,309 1,360 1,309 1,360 12,900
2020/07/22 1,310 1,339 1,301 1,324 18,000
2020/07/21 1,305 1,313 1,295 1,310 20,100
2020/07/20 1,305 1,307 1,297 1,306 32,400
2020/07/17 1,305 1,308 1,300 1,308 10,300
2020/07/16 1,306 1,308 1,300 1,305 13,000
2020/07/15 1,305 1,310 1,296 1,306 70,000
2020/07/14 1,299 1,305 1,288 1,305 25,600
2020/07/13 1,237 1,305 1,237 1,305 21,900
2020/07/10 1,254 1,254 1,223 1,223 16,600
2020/07/09 1,232 1,252 1,212 1,240 20,300
2020/07/08 1,282 1,295 1,235 1,237 46,800
2020/07/07 1,300 1,300 1,276 1,279 12,000
2020/07/06 1,287 1,299 1,287 1,299 3,700
2020/07/03 1,286 1,297 1,270 1,297 6,900
2020/07/02 1,275 1,285 1,257 1,257 12,800
2020/07/01 1,300 1,300 1,267 1,267 10,100
2020/06/30 1,305 1,309 1,290 1,290 9,500
2020/06/29 1,311 1,311 1,290 1,290 9,700
2020/06/26 1,305 1,333 1,305 1,330 18,100
2020/06/25 1,300 1,308 1,295 1,306 12,500
2020/06/24 1,304 1,308 1,300 1,300 16,600
2020/06/23 1,312 1,317 1,299 1,310 17,900
2020/06/22 1,304 1,315 1,304 1,315 10,000
2020/06/19 1,306 1,318 1,289 1,315 57,000
2020/06/18 1,299 1,309 1,290 1,307 19,600
2020/06/17 1,305 1,313 1,294 1,308 18,200
2020/06/16 1,296 1,315 1,286 1,312 25,400
2020/06/15 1,298 1,298 1,269 1,269 27,900
2020/06/12 1,298 1,306 1,283 1,304 15,900
2020/06/11 1,295 1,307 1,287 1,299 11,400
2020/06/10 1,304 1,308 1,297 1,300 12,900
2020/06/09 1,302 1,312 1,300 1,303 13,600
2020/06/08 1,322 1,322 1,282 1,295 17,200
2020/06/05 1,340 1,343 1,313 1,322 12,200
2020/06/04 1,340 1,347 1,340 1,347 20,500
2020/06/03 1,318 1,335 1,313 1,334 13,300
2020/06/02 1,300 1,316 1,280 1,316 32,400
2020/06/01 1,272 1,289 1,267 1,280 11,300
2020/05/29 1,300 1,300 1,253 1,275 31,700
2020/05/28 1,296 1,301 1,256 1,291 33,300
2020/05/27 1,299 1,299 1,261 1,280 20,700
2020/05/26 1,296 1,302 1,291 1,294 13,900
2020/05/25 1,280 1,294 1,280 1,288 4,600
2020/05/22 1,299 1,299 1,290 1,292 4,800
2020/05/21 1,290 1,290 1,267 1,286 6,500
2020/05/20 1,280 1,292 1,270 1,282 18,700
2020/05/19 1,276 1,276 1,237 1,265 13,400
2020/05/18 1,278 1,278 1,240 1,240 7,700
2020/05/15 1,253 1,261 1,235 1,256 15,100
2020/05/14 1,249 1,249 1,235 1,237 8,000
2020/05/13 1,242 1,254 1,226 1,249 15,900
2020/05/12 1,265 1,265 1,241 1,260 8,500
2020/05/11 1,231 1,265 1,231 1,260 10,200
2020/05/08 1,216 1,227 1,191 1,227 8,900
2020/05/07 1,231 1,235 1,186 1,186 10,000
2020/05/01 1,240 1,257 1,240 1,246 5,800
2020/04/30 1,260 1,260 1,226 1,240 13,300
2020/04/28 1,250 1,267 1,239 1,267 9,300
2020/04/27 1,261 1,261 1,242 1,252 8,000
2020/04/24 1,241 1,253 1,235 1,253 6,600
2020/04/23 1,235 1,248 1,221 1,248 8,900
2020/04/22 1,186 1,216 1,176 1,216 13,300
2020/04/21 1,232 1,232 1,190 1,203 5,500
2020/04/20 1,220 1,251 1,216 1,251 10,400
2020/04/17 1,270 1,270 1,221 1,224 12,800
2020/04/16 1,195 1,250 1,195 1,250 12,200
2020/04/15 1,188 1,203 1,165 1,192 24,000
2020/04/14 1,185 1,193 1,167 1,188 18,500
2020/04/13 1,177 1,180 1,162 1,177 13,300
2020/04/10 1,145 1,178 1,144 1,178 16,300
2020/04/09 1,153 1,181 1,140 1,145 26,600
2020/04/08 1,111 1,176 1,107 1,159 49,200
2020/04/07 1,127 1,132 1,091 1,119 16,600
2020/04/06 1,088 1,127 1,088 1,116 26,500
2020/04/03 1,158 1,181 1,088 1,088 25,400
2020/04/02 1,210 1,212 1,175 1,188 23,300
2020/04/01 1,240 1,249 1,184 1,192 27,500
2020/03/31 1,270 1,270 1,206 1,252 24,100
2020/03/30 1,280 1,280 1,232 1,270 59,700
2020/03/27 1,280 1,329 1,280 1,323 150,900
2020/03/26 1,188 1,247 1,167 1,247 74,900
2020/03/25 1,187 1,200 1,140 1,200 46,300
2020/03/24 1,127 1,167 1,125 1,163 44,900
2020/03/23 1,068 1,122 1,047 1,114 72,100
2020/03/19 1,042 1,117 1,037 1,080 62,400
2020/03/18 1,010 1,041 1,002 1,012 40,300
2020/03/17 960 1,020 950 1,014 60,000
2020/03/16 984 994 960 966 54,700
2020/03/13 949 1,029 920 954 64,300
2020/03/12 1,032 1,046 1,006 1,009 63,400
2020/03/11 1,083 1,097 1,045 1,045 26,200
2020/03/10 1,043 1,090 1,007 1,090 29,800
2020/03/09 1,072 1,086 1,050 1,060 34,700
2020/03/06 1,150 1,150 1,102 1,102 41,200
2020/03/05 1,167 1,170 1,154 1,155 23,600
2020/03/04 1,170 1,171 1,147 1,150 37,900
2020/03/03 1,215 1,224 1,172 1,172 29,800
2020/03/02 1,172 1,219 1,162 1,200 37,500
2020/02/28 1,220 1,220 1,171 1,175 43,000
2020/02/27 1,289 1,289 1,223 1,223 28,100
2020/02/26 1,220 1,251 1,220 1,249 24,000
2020/02/25 1,240 1,300 1,231 1,232 39,100
2020/02/21 1,307 1,310 1,300 1,300 21,000
2020/02/20 1,322 1,322 1,307 1,307 13,300
2020/02/19 1,329 1,329 1,300 1,312 40,800
2020/02/18 1,328 1,330 1,321 1,321 12,800
2020/02/17 1,344 1,344 1,325 1,332 22,200
2020/02/14 1,322 1,344 1,322 1,344 22,100
2020/02/13 1,325 1,331 1,325 1,329 10,200
2020/02/12 1,338 1,338 1,328 1,328 9,600
2020/02/10 1,346 1,354 1,338 1,338 10,500
2020/02/07 1,345 1,357 1,341 1,355 10,100
2020/02/06 1,345 1,366 1,340 1,350 28,700
2020/02/05 1,336 1,347 1,336 1,339 15,200
2020/02/04 1,331 1,338 1,329 1,336 9,600
2020/02/03 1,330 1,341 1,330 1,332 12,300
2020/01/31 1,329 1,347 1,329 1,335 6,800
2020/01/30 1,331 1,337 1,328 1,328 25,000
2020/01/29 1,330 1,343 1,330 1,330 10,500
2020/01/28 1,332 1,356 1,330 1,332 24,600
2020/01/27 1,338 1,339 1,331 1,331 26,200
2020/01/24 1,352 1,352 1,337 1,337 10,200
2020/01/23 1,350 1,353 1,345 1,345 13,800
2020/01/22 1,346 1,363 1,346 1,347 10,200
2020/01/21 1,342 1,355 1,342 1,348 6,400
2020/01/20 1,338 1,358 1,336 1,347 20,300
2020/01/17 1,354 1,354 1,338 1,338 11,300
2020/01/16 1,365 1,365 1,342 1,342 9,400
2020/01/15 1,386 1,390 1,359 1,365 18,500
2020/01/14 1,388 1,403 1,382 1,401 10,600
2020/01/10 1,394 1,394 1,377 1,378 6,600
2020/01/09 1,360 1,405 1,360 1,401 19,200
2020/01/08 1,340 1,357 1,338 1,342 23,600
2020/01/07 1,344 1,376 1,344 1,370 15,500
2020/01/06 1,345 1,349 1,338 1,343 33,100

このページの先頭へ